Tierion TNT
Xếp hạng #?
07:51:12 13/05/2021
Tierion (TNT)
Không theo dõi
Lịch sử giá Tierion (TNT) Tháng 10/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-10-01 | $0.009384 | $0.009557 | $0.009172 | $0.009235 | $133,914 | $3,956,962 |
| 2020-10-02 | $0.009229 | $0.009635 | $0.009204 | $0.009614 | $138,741 | $4,119,464 |
| 2020-10-03 | $0.009607 | $0.01022 | $0.009551 | $0.009794 | $123,720 | $4,196,446 |
| 2020-10-04 | $0.009792 | $0.01014 | $0.009656 | $0.01010 | $84,929.34 | $4,329,671 |
| 2020-10-05 | $0.01010 | $0.01019 | $0.009876 | $0.01016 | $98,172.08 | $4,354,336 |
| 2020-10-06 | $0.01016 | $0.01018 | $0.008895 | $0.008930 | $124,293 | $3,826,497 |
| 2020-10-07 | $0.008919 | $0.008971 | $0.007222 | $0.007326 | $137,557 | $3,139,078 |
| 2020-10-08 | $0.007318 | $0.008038 | $0.007053 | $0.007990 | $115,814 | $3,423,411 |
| 2020-10-09 | $0.007984 | $0.008600 | $0.007767 | $0.008600 | $106,235 | $3,684,798 |
| 2020-10-10 | $0.008593 | $0.008706 | $0.007912 | $0.007963 | $106,680 | $3,411,967 |
| 2020-10-11 | $0.007978 | $0.008216 | $0.007657 | $0.008082 | $87,888.56 | $3,463,080 |
| 2020-10-12 | $0.008052 | $0.008200 | $0.007769 | $0.008024 | $60,955.79 | $3,437,997 |
| 2020-10-13 | $0.008006 | $0.008151 | $0.007717 | $0.007780 | $62,623.92 | $3,333,458 |
| 2020-10-14 | $0.007784 | $0.008249 | $0.007744 | $0.007955 | $82,162.00 | $3,408,609 |
| 2020-10-15 | $0.007964 | $0.007983 | $0.007665 | $0.007920 | $77,748.33 | $3,393,361 |
| 2020-10-16 | $0.007940 | $0.008209 | $0.007678 | $0.007958 | $123,253 | $3,409,991 |
| 2020-10-17 | $0.007948 | $0.008085 | $0.007604 | $0.007790 | $100,866 | $3,337,681 |
| 2020-10-18 | $0.007785 | $0.008000 | $0.007658 | $0.007909 | $78,798.97 | $3,388,719 |
| 2020-10-19 | $0.007912 | $0.007979 | $0.007707 | $0.007756 | $113,141 | $3,323,134 |
| 2020-10-20 | $0.007754 | $0.007821 | $0.007412 | $0.007533 | $100,868 | $3,227,624 |
| 2020-10-21 | $0.007533 | $0.007758 | $0.007401 | $0.007428 | $108,161 | $3,182,938 |
| 2020-10-22 | $0.007443 | $0.007782 | $0.007343 | $0.007693 | $101,326 | $3,296,262 |
| 2020-10-23 | $0.007702 | $0.007724 | $0.007398 | $0.007490 | $62,977.69 | $3,209,321 |
| 2020-10-24 | $0.007490 | $0.007655 | $0.007350 | $0.007417 | $74,325.74 | $3,178,237 |
| 2020-10-25 | $0.007417 | $0.007719 | $0.007197 | $0.007257 | $101,571 | $3,109,308 |
| 2020-10-26 | $0.007257 | $0.007355 | $0.006809 | $0.007082 | $121,859 | $3,034,392 |
| 2020-10-27 | $0.007082 | $0.007082 | $0.006681 | $0.006741 | $97,471.78 | $2,888,317 |
| 2020-10-28 | $0.006741 | $0.006768 | $0.006458 | $0.006587 | $67,456.08 | $2,822,391 |
| 2020-10-29 | $0.006586 | $0.006720 | $0.006075 | $0.006163 | $80,408.38 | $2,640,624 |
| 2020-10-30 | $0.006161 | $0.006239 | $0.005663 | $0.005932 | $94,294.91 | $2,541,840 |
| 2020-10-31 | $0.005929 | $0.006071 | $0.005717 | $0.006017 | $78,962.18 | $2,578,132 |